NASDAQ:HTO | Historical Stock Price | H2O AMERICA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1972-06-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.11$3.78$12.87$43.87$149.49$509.451972-06-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1975

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1975-12-31$1.29$1.294,800——
1975-12-30$1.29$1.2914,400——
1975-12-29$1.28$1.2812,000——
1975-12-26$1.28$1.282,400——
1975-12-24$1.27$1.272,400——
1975-12-23$1.25$1.250——
1975-12-22$1.25$1.252,400——
1975-12-19$1.25$1.252,400——
1975-12-18$1.24$1.247,200——
1975-12-17$1.25$1.2538,400——
1975-12-16$1.31$1.310——
1975-12-15$1.31$1.312,400——
1975-12-12$1.31$1.312,400——
1975-12-11$1.29$1.294,800——
1975-12-10$1.30$1.300——
1975-12-09$1.30$1.302,400——
1975-12-08$1.30$1.300——
1975-12-05$1.30$1.300——
1975-12-04$1.30$1.300——
1975-12-03$1.30$1.302,400——
1975-12-02$1.29$1.294,800——
1975-12-01$1.31$1.314,800——
1975-11-28$1.31$1.310——
1975-11-26$1.31$1.312,400——
1975-11-25$1.31$1.312,400——
1975-11-24$1.31$1.310——
1975-11-21$1.31$1.310——
1975-11-20$1.31$1.310——
1975-11-19$1.31$1.314,800——
1975-11-18$1.30$1.304,800——
1975-11-17$1.32$1.322,400——
1975-11-14$1.30$1.300——
1975-11-13$1.30$1.304,800——
1975-11-12$1.30$1.302,400——
1975-11-11$1.31$1.310——
1975-11-10$1.31$1.312,400——
1975-11-07$1.30$1.300——
1975-11-06$1.30$1.300——
1975-11-05$1.30$1.302,400——
1975-11-04$1.30$1.3014,400——
1975-11-03$1.30$1.302,400——
1975-10-31$1.29$1.290——
1975-10-30$1.29$1.290——
1975-10-29$1.29$1.294,800——
1975-10-28$1.30$1.300——
1975-10-27$1.30$1.307,200——
1975-10-24$1.31$1.314,800——
1975-10-23$1.31$1.317,200——
1975-10-22$1.33$1.330——
1975-10-21$1.33$1.3312,000——
1975-10-20$1.33$1.330——
1975-10-17$1.33$1.330——
1975-10-16$1.33$1.330——
1975-10-15$1.33$1.332,400——
1975-10-14$1.33$1.334,800——
1975-10-13$1.33$1.332,400——
1975-10-10$1.33$1.3312,000——
1975-10-09$1.35$1.350——
1975-10-08$1.35$1.352,400——
1975-10-07$1.33$1.3312,000——
1975-10-06$1.35$1.350——
1975-10-03$1.35$1.350——
1975-10-02$1.35$1.350——
1975-10-01$1.35$1.350——
1975-09-30$1.35$1.352,400——
1975-09-29$1.35$1.3512,000——
1975-09-26$1.35$1.350——
1975-09-25$1.35$1.352,400——
1975-09-24$1.35$1.3512,000——
1975-09-23$1.35$1.352,400——
1975-09-22$1.35$1.350——
1975-09-19$1.35$1.352,400——
1975-09-18$1.35$1.357,200——
1975-09-17$1.35$1.350——
1975-09-16$1.35$1.350——
1975-09-15$1.35$1.350——
1975-09-12$1.35$1.350——
1975-09-11$1.35$1.350——
1975-09-10$1.35$1.350——
1975-09-09$1.35$1.352,400——
1975-09-08$1.36$1.362,400——
1975-09-05$1.36$1.360——
1975-09-04$1.36$1.362,400——
1975-09-03$1.38$1.370——
1975-09-02$1.38$1.372,400——
1975-08-29$1.36$1.360——
1975-08-28$1.36$1.362,400——
1975-08-27$1.34$1.340——
1975-08-26$1.34$1.340——
1975-08-25$1.34$1.340——
1975-08-22$1.34$1.344,800——
1975-08-21$1.34$1.3426,400——
1975-08-20$1.35$1.354,800——
1975-08-19$1.36$1.360——
1975-08-18$1.36$1.360——
1975-08-15$1.36$1.367,200——
1975-08-14$1.35$1.350——
1975-08-13$1.35$1.350——
1975-08-12$1.35$1.350——
1975-08-11$1.35$1.3519,200——
1975-08-08$1.36$1.360——
1975-08-07$1.36$1.360——
1975-08-06$1.36$1.360——
1975-08-05$1.36$1.360——
1975-08-04$1.36$1.360——
1975-08-01$1.36$1.360——
1975-07-31$1.36$1.362,400——
1975-07-30$1.36$1.360——
1975-07-29$1.36$1.362,400——
1975-07-28$1.35$1.357,200——
1975-07-25$1.38$1.370——
1975-07-24$1.38$1.3712,000——
1975-07-23$1.38$1.3748,000——
1975-07-22$1.38$1.370——
1975-07-21$1.38$1.3716,800——
1975-07-18$1.38$1.374,800——
1975-07-17$1.38$1.370——
1975-07-16$1.38$1.372,400——
1975-07-15$1.38$1.372,400——
1975-07-14$1.36$1.362,400——
1975-07-11$1.38$1.374,800——
1975-07-10$1.35$1.350——
1975-07-09$1.35$1.350——
1975-07-08$1.35$1.350——
1975-07-07$1.35$1.3516,800——
1975-07-03$1.38$1.370——
1975-07-02$1.38$1.370——
1975-07-01$1.38$1.374,800——
1975-06-30$1.36$1.360——
1975-06-27$1.36$1.362,400——
1975-06-26$1.36$1.360——
1975-06-25$1.36$1.369,600——
1975-06-24$1.36$1.367,200——
1975-06-23$1.36$1.360——
1975-06-20$1.36$1.3612,000——
1975-06-19$1.36$1.3612,000——
1975-06-18$1.35$1.354,800——
1975-06-17$1.36$1.369,600——
1975-06-16$1.38$1.379,600——
1975-06-13$1.38$1.370——
1975-06-12$1.38$1.3728,800——
1975-06-11$1.38$1.372,400——
1975-06-10$1.36$1.362,400——
1975-06-09$1.36$1.369,600——
1975-06-06$1.36$1.360——
1975-06-05$1.36$1.362,400——
1975-06-04$1.36$1.369,600——
1975-06-03$1.35$1.354,800——
1975-06-02$1.34$1.3414,400——
1975-05-30$1.35$1.352,400——
1975-05-29$1.34$1.340——
1975-05-28$1.34$1.340——
1975-05-27$1.34$1.342,400——
1975-05-23$1.32$1.320——
1975-05-22$1.32$1.322,400——
1975-05-21$1.31$1.317,200——
1975-05-20$1.33$1.330——
1975-05-19$1.33$1.3324,000——
1975-05-16$1.34$1.340——
1975-05-15$1.34$1.342,400——
1975-05-14$1.35$1.350——
1975-05-13$1.35$1.352,400——
1975-05-12$1.35$1.359,600——
1975-05-09$1.35$1.3516,800——
1975-05-08$1.34$1.344,800——
1975-05-07$1.36$1.364,800——
1975-05-06$1.36$1.360——
1975-05-05$1.36$1.3636,000——
1975-05-02$1.36$1.3612,000——
1975-05-01$1.34$1.3414,400——
1975-04-30$1.31$1.310——
1975-04-29$1.31$1.310——
1975-04-28$1.31$1.310——
1975-04-25$1.31$1.319,600——
1975-04-24$1.34$1.342,400——
1975-04-23$1.34$1.344,800——
1975-04-22$1.35$1.350——
1975-04-21$1.35$1.352,400——
1975-04-18$1.34$1.347,200——
1975-04-17$1.34$1.340——
1975-04-16$1.34$1.349,600——
1975-04-15$1.34$1.340——
1975-04-14$1.34$1.340——
1975-04-11$1.34$1.340——
1975-04-10$1.34$1.342,400——
1975-04-09$1.33$1.330——
1975-04-08$1.33$1.330——
1975-04-07$1.33$1.3312,000——
1975-04-04$1.33$1.330——
1975-04-03$1.33$1.3314,400——
1975-04-02$1.32$1.324,800——
1975-04-01$1.32$1.322,400——
1975-03-31$1.33$1.332,400——
1975-03-27$1.32$1.320——
1975-03-26$1.32$1.320——
1975-03-25$1.32$1.322,400——
1975-03-24$1.31$1.319,600——
1975-03-21$1.33$1.334,800——
1975-03-20$1.34$1.342,400——
1975-03-19$1.35$1.350——
1975-03-18$1.35$1.3521,600——
1975-03-17$1.35$1.352,400——
1975-03-14$1.34$1.340——
1975-03-13$1.34$1.340——
1975-03-12$1.34$1.349,600——
1975-03-11$1.34$1.3412,000——
1975-03-10$1.34$1.344,800——
1975-03-07$1.33$1.330——
1975-03-06$1.33$1.330——
1975-03-05$1.33$1.330——
1975-03-04$1.33$1.334,800——
1975-03-03$1.34$1.342,400——
1975-02-28$1.33$1.334,800——
1975-02-27$1.35$1.354,800——
1975-02-26$1.33$1.339,600——
1975-02-25$1.34$1.3426,400——
1975-02-24$1.35$1.352,400——
1975-02-21$1.33$1.337,200——
1975-02-20$1.33$1.330——
1975-02-19$1.33$1.330——
1975-02-18$1.33$1.330——
1975-02-14$1.33$1.334,800——
1975-02-13$1.34$1.347,200——
1975-02-12$1.33$1.3314,400——
1975-02-11$1.31$1.3112,000——
1975-02-10$1.33$1.339,600——
1975-02-07$1.33$1.330——
1975-02-06$1.33$1.3314,400——
1975-02-05$1.33$1.3316,800——
1975-02-04$1.33$1.332,400——
1975-02-03$1.34$1.347,200——
1975-01-31$1.40$1.407,200——
1975-01-30$1.38$1.377,200——
1975-01-29$1.38$1.3712,000——
1975-01-28$1.34$1.3414,400——
1975-01-27$1.31$1.310——
1975-01-24$1.31$1.314,800——
1975-01-23$1.30$1.304,800——
1975-01-22$1.31$1.3119,200——
1975-01-21$1.28$1.280——
1975-01-20$1.28$1.280——
1975-01-17$1.28$1.282,400——
1975-01-16$1.29$1.290——
1975-01-15$1.29$1.292,400——
1975-01-14$1.27$1.274,800——
1975-01-13$1.24$1.244,800——
1975-01-10$1.22$1.222,400——
1975-01-09$1.20$1.204,800——
1975-01-08$1.18$1.182,400——
1975-01-07$1.16$1.160——
1975-01-06$1.16$1.160——
1975-01-03$1.16$1.162,400——
1975-01-02$1.15$1.159,600——